5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-22.71%
6 MONTH PERFORMANCE
+9.64%
YEAR-TO-DATE PERFORMANCE
+2.25%
1 YEAR PERFORMANCE
+5.18%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $79.31 | $79.99 (0.86%) | $80.77 | $78.31 | 468,092 | $5.25 B |
| 12/31/2024 | $77.78 | $78.28 (0.64%) | $78.51 | $76.67 | 829,200 | $5.14 B |
| 12/30/2024 | $80.72 | $77.87 (-3.53%) | $80.72 | $76.86 | 607,800 | $5.11 B |
| 12/27/2024 | $81.25 | $80.30 (-1.17%) | $82.00 | $79.44 | 411,207 | $5.27 B |
| 12/26/2024 | $81.94 | $82.06 (0.15%) | $83.11 | $81.51 | 248,069 | $5.39 B |
| 12/24/2024 | $83.52 | $82.65 (-1.04%) | $84.83 | $81.11 | 212,142 | $5.43 B |
| 12/23/2024 | $84.23 | $83.85 (-0.45%) | $84.60 | $82.94 | 452,230 | $5.51 B |
| 12/20/2024 | $83.49 | $84.22 (0.87%) | $87.32 | $82.81 | 1.11 M | $5.53 B |
| 12/19/2024 | $83.88 | $84.64 (0.91%) | $85.57 | $81.36 | 730,929 | $5.56 B |
| 12/18/2024 | $87.87 | $83.45 (-5.03%) | $87.87 | $82.54 | 396,000 | $5.48 B |
| 12/17/2024 | $86.50 | $88.10 (1.85%) | $89.31 | $86.44 | 492,800 | $5.79 B |
| 12/16/2024 | $86.48 | $87.42 (1.09%) | $87.97 | $85.60 | 514,200 | $5.74 B |
| 12/13/2024 | $85.94 | $86.86 (1.07%) | $87.10 | $84.64 | 840,855 | $5.70 B |
| 12/12/2024 | $90.88 | $86.82 (-4.47%) | $90.88 | $84.90 | 970,700 | $5.70 B |
| 12/11/2024 | $93.88 | $93.61 (-0.29%) | $96.42 | $93.32 | 298,400 | $6.15 B |
| 12/10/2024 | $93.76 | $92.96 (-0.85%) | $94.25 | $91.53 | 197,900 | $6.11 B |
| 12/09/2024 | $95.54 | $93.91 (-1.71%) | $95.98 | $93.77 | 218,929 | $6.17 B |
| 12/06/2024 | $93.81 | $94.31 (0.53%) | $95.59 | $92.69 | 251,900 | $6.19 B |
| 12/05/2024 | $93.83 | $93.73 (-0.11%) | $94.94 | $92.02 | 313,314 | $6.16 B |
| 12/04/2024 | $94.65 | $94.22 (-0.45%) | $97.02 | $93.37 | 263,800 | $6.19 B |
| 12/03/2024 | $94.02 | $94.75 (0.78%) | $95.31 | $93.36 | 164,619 | $6.22 B |
| 12/02/2024 | $97.35 | $94.27 (-3.16%) | $97.35 | $93.80 | 292,409 | $6.19 B |
| 11/29/2024 | $96.65 | $96.68 (0.03%) | $97.14 | $95.06 | 185,106 | $6.35 B |
| 11/27/2024 | $96.60 | $96.76 (0.17%) | $97.48 | $95.03 | 179,528 | $6.36 B |
| 11/26/2024 | $95.78 | $96.30 (0.54%) | $96.85 | $94.62 | 317,912 | $6.32 B |
| 11/25/2024 | $96.40 | $95.62 (-0.81%) | $97.65 | $94.91 | 492,403 | $6.28 B |
| 11/22/2024 | $93.71 | $94.93 (1.3%) | $95.27 | $92.36 | 419,600 | $6.23 B |
| 11/21/2024 | $91.44 | $92.73 (1.41%) | $94.58 | $90.12 | 396,825 | $6.09 B |
| 11/20/2024 | $91.35 | $91.17 (-0.2%) | $92.26 | $90.28 | 264,800 | $5.99 B |
| 11/19/2024 | $87.55 | $91.06 (4.01%) | $91.21 | $87.50 | 358,500 | $5.98 B |
| 11/18/2024 | $87.07 | $87.69 (0.71%) | $89.04 | $85.38 | 387,310 | $5.76 B |
| 11/15/2024 | $89.98 | $86.88 (-3.45%) | $89.98 | $86.43 | 773,000 | $5.71 B |
| 11/14/2024 | $90.18 | $90.18 (0%) | $91.63 | $89.46 | 452,524 | $5.92 B |
| 11/13/2024 | $91.50 | $90.34 (-1.27%) | $92.61 | $89.84 | 489,000 | $5.93 B |
| 11/12/2024 | $92.96 | $90.99 (-2.12%) | $93.03 | $89.62 | 360,100 | $5.98 B |
| 11/11/2024 | $95.67 | $94.39 (-1.34%) | $96.24 | $93.73 | 300,623 | $6.20 B |
| 11/08/2024 | $94.12 | $95.42 (1.38%) | $95.60 | $92.71 | 265,249 | $6.16 B |
| 11/07/2024 | $94.41 | $94.09 (-0.34%) | $96.40 | $93.22 | 293,912 | $6.08 B |
| 11/06/2024 | $96.00 | $94.09 (-1.99%) | $96.30 | $92.56 | 518,200 | $6.08 B |
| 11/05/2024 | $88.70 | $91.91 (3.62%) | $92.12 | $88.48 | 382,500 | $5.94 B |
| 11/04/2024 | $88.63 | $89.53 (1.02%) | $90.04 | $87.30 | 486,600 | $5.78 B |
| 11/01/2024 | $89.00 | $89.22 (0.25%) | $91.31 | $87.25 | 755,736 | $5.76 B |
| 10/31/2024 | $89.41 | $88.49 (-1.03%) | $91.14 | $87.54 | 806,800 | $5.72 B |
| 10/30/2024 | $90.58 | $90.24 (-0.38%) | $91.09 | $89.24 | 468,479 | $5.83 B |
| 10/29/2024 | $92.70 | $90.92 (-1.92%) | $92.89 | $90.70 | 426,100 | $5.87 B |
| 10/28/2024 | $91.49 | $92.69 (1.31%) | $93.48 | $90.26 | 681,800 | $5.99 B |
| 10/25/2024 | $93.66 | $90.70 (-3.16%) | $95.06 | $90.16 | 499,900 | $5.86 B |
| 10/24/2024 | $93.00 | $93.63 (0.68%) | $95.30 | $91.95 | 628,300 | $6.05 B |
| 10/23/2024 | $97.50 | $93.71 (-3.89%) | $98.01 | $93.03 | 1.36 M | $6.05 B |
| 10/22/2024 | $100.48 | $102.51 (2.02%) | $103.62 | $100.48 | 195,612 | $6.62 B |
| 10/21/2024 | $103.69 | $101.17 (-2.43%) | $104.44 | $100.25 | 242,614 | $6.54 B |
| 10/18/2024 | $102.11 | $103.68 (1.54%) | $104.81 | $101.91 | 258,500 | $6.70 B |
| 10/17/2024 | $105.13 | $102.16 (-2.83%) | $105.13 | $101.76 | 184,115 | $6.60 B |
| 10/16/2024 | $103.21 | $104.81 (1.55%) | $105.00 | $102.33 | 278,323 | $6.77 B |
| 10/15/2024 | $103.47 | $102.42 (-1.01%) | $103.54 | $101.72 | 281,305 | $6.62 B |
| 10/14/2024 | $103.36 | $103.29 (-0.07%) | $106.32 | $102.91 | 171,506 | $6.67 B |
| 10/11/2024 | $102.36 | $103.59 (1.2%) | $104.72 | $101.76 | 298,313 | $6.69 B |
| 10/10/2024 | $100.23 | $102.43 (2.19%) | $102.80 | $99.35 | 207,223 | $6.62 B |
| 10/09/2024 | $102.06 | $101.27 (-0.77%) | $103.62 | $100.50 | 363,791 | $6.54 B |
| 10/08/2024 | $103.37 | $102.40 (-0.94%) | $105.84 | $101.86 | 538,939 | $6.62 B |
| 10/07/2024 | $104.23 | $103.37 (-0.83%) | $104.94 | $102.67 | 253,900 | $6.68 B |
| 10/04/2024 | $105.27 | $104.93 (-0.32%) | $105.28 | $101.68 | 308,522 | $6.78 B |
| 10/03/2024 | $101.98 | $103.50 (1.49%) | $104.67 | $101.30 | 282,700 | $6.69 B |
| 10/02/2024 | $102.52 | $103.56 (1.01%) | $103.76 | $100.55 | 301,800 | $6.69 B |